Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.900,92 +1.497,67 (+2,61%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:480.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00480000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 403.51 | 407.10 | 409.35 | +24.26 | +6.40% | 1 | 2 | 178.52% |
| NVDA240517C00480000 | 2024-05-01 1:42PM EDT | 2024-05-17 | 347.67 | 407.80 | 409.75 | 0.00 | - | 1 | 763 | 142.72% |
| NVDA240524C00480000 | 2024-04-19 10:21AM EDT | 2024-05-24 | 346.70 | 407.95 | 411.25 | 0.00 | - | 1 | 5 | 128.44% |
| NVDA240621C00480000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 412.33 | 410.40 | 413.50 | +13.33 | +3.34% | 2 | 1,084 | 97.77% |
| NVDA240719C00480000 | 2024-04-25 1:54PM EDT | 2024-07-19 | 359.85 | 413.05 | 416.40 | 0.00 | - | 1 | 90 | 86.83% |
| NVDA240816C00480000 | 2024-05-03 9:57AM EDT | 2024-08-16 | 417.90 | 415.70 | 419.30 | +15.65 | +3.89% | 17 | 43 | 80.44% |
| NVDA240920C00480000 | 2024-05-01 11:55AM EDT | 2024-09-20 | 355.62 | 420.10 | 424.65 | 0.00 | - | 1 | 608 | 77.39% |
| NVDA241018C00480000 | 2024-04-23 11:57AM EDT | 2024-10-18 | 360.95 | 421.40 | 427.85 | 0.00 | - | 4 | 10 | 73.54% |
| NVDA241115C00480000 | 2024-05-02 3:55PM EDT | 2024-11-15 | 399.04 | 424.85 | 432.60 | 0.00 | - | 3 | 99 | 72.60% |
| NVDA241220C00480000 | 2024-05-02 10:55AM EDT | 2024-12-20 | 390.49 | 431.10 | 435.75 | 0.00 | - | 1 | 419 | 71.28% |
| NVDA250117C00480000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 440.06 | 433.10 | 439.00 | +75.66 | +20.76% | 4 | 1,128 | 69.52% |
| NVDA250221C00480000 | 2024-04-24 2:42PM EDT | 2025-02-21 | 359.50 | 437.35 | 445.00 | 0.00 | - | 8 | 14 | 69.11% |
| NVDA250321C00480000 | 2024-05-03 1:12PM EDT | 2025-03-21 | 446.37 | 442.95 | 446.00 | +9.61 | +2.20% | 1 | 17 | 68.32% |
| NVDA250620C00480000 | 2024-04-30 11:13AM EDT | 2025-06-20 | 442.33 | 454.50 | 457.00 | 0.00 | - | 1 | 385 | 66.84% |
| NVDA251219C00480000 | 2024-05-02 3:44PM EDT | 2025-12-19 | 452.00 | 474.95 | 477.95 | 0.00 | - | 2 | 715 | 64.92% |
| NVDA260116C00480000 | 2024-04-22 2:24PM EDT | 2026-01-16 | 397.70 | 476.60 | 483.30 | 0.00 | - | 6 | 962 | 64.92% |
| NVDA260618C00480000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 400.95 | 493.55 | 496.85 | 0.00 | - | 1 | 101 | 63.80% |
| NVDA261218C00480000 | 2024-05-03 3:41PM EDT | 2026-12-18 | 512.39 | 508.75 | 515.70 | +26.39 | +5.43% | 2 | 80 | 62.93% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00480000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.13 | -0.01 | -50.00% | 36 | 108 | 152.34% |
| NVDA240517P00480000 | 2024-05-03 11:25AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.14 | -0.02 | -28.57% | 21 | 1,753 | 107.62% |
| NVDA240524P00480000 | 2024-05-01 2:58PM EDT | 2024-05-24 | 0.29 | 0.17 | 0.28 | 0.00 | - | 19 | 90 | 98.63% |
| NVDA240531P00480000 | 2024-05-03 12:45PM EDT | 2024-05-31 | 0.40 | 0.26 | 0.40 | -0.08 | -16.67% | 1 | 27 | 89.16% |
| NVDA240621P00480000 | 2024-05-03 2:39PM EDT | 2024-06-21 | 0.63 | 0.61 | 0.75 | -0.28 | -30.77% | 16 | 1,474 | 73.66% |
| NVDA240719P00480000 | 2024-05-03 12:38PM EDT | 2024-07-19 | 1.30 | 1.16 | 1.33 | -0.13 | -9.09% | 15 | 434 | 63.92% |
| NVDA240816P00480000 | 2024-05-02 12:26PM EDT | 2024-08-16 | 2.73 | 1.94 | 2.18 | 0.00 | - | 2 | 136 | 59.20% |
| NVDA240920P00480000 | 2024-05-03 1:23PM EDT | 2024-09-20 | 3.75 | 3.60 | 3.85 | -1.25 | -25.00% | 5 | 921 | 56.92% |
| NVDA241018P00480000 | 2024-05-03 1:15PM EDT | 2024-10-18 | 4.99 | 4.65 | 5.05 | -0.31 | -5.85% | 1 | 231 | 54.71% |
| NVDA241115P00480000 | 2024-05-01 11:18AM EDT | 2024-11-15 | 8.73 | 6.05 | 6.50 | 0.00 | - | 3 | 383 | 53.44% |
| NVDA241220P00480000 | 2024-05-03 2:06PM EDT | 2024-12-20 | 8.40 | 8.15 | 8.55 | -1.80 | -17.65% | 4 | 276 | 52.48% |
| NVDA250117P00480000 | 2024-05-03 2:44PM EDT | 2025-01-17 | 9.58 | 9.45 | 9.85 | -1.22 | -11.30% | 10 | 977 | 51.29% |
| NVDA250221P00480000 | 2024-04-22 9:30AM EDT | 2025-02-21 | 19.30 | 10.75 | 12.60 | 0.00 | - | 1 | 56 | 50.47% |
| NVDA250321P00480000 | 2024-05-03 3:12PM EDT | 2025-03-21 | 13.35 | 12.80 | 13.50 | -6.71 | -33.45% | 1 | 37 | 50.09% |
| NVDA250620P00480000 | 2024-05-02 2:55PM EDT | 2025-06-20 | 20.62 | 18.25 | 18.85 | 0.00 | - | 10 | 314 | 48.56% |
| NVDA250919P00480000 | 2024-04-17 11:59AM EDT | 2025-09-19 | 26.00 | 22.55 | 24.60 | 0.00 | - | - | 3 | 47.71% |
| NVDA251219P00480000 | 2024-04-19 2:54PM EDT | 2025-12-19 | 40.20 | 27.70 | 30.55 | 0.00 | - | 1 | 1,206 | 47.18% |
| NVDA260116P00480000 | 2024-04-26 12:49PM EDT | 2026-01-16 | 32.35 | 30.05 | 31.00 | 0.00 | - | 23 | 303 | 46.34% |
| NVDA260618P00480000 | 2024-05-02 1:13PM EDT | 2026-06-18 | 41.70 | 38.20 | 39.15 | 0.00 | - | 1 | 85 | 45.15% |
| NVDA261218P00480000 | 2024-05-03 12:06PM EDT | 2026-12-18 | 47.25 | 46.45 | 48.25 | -1.75 | -3.57% | 1 | 116 | 44.04% |
© 2024 Yahoo. Todos los derechos reservados.